217,200€
-0,46%
Echtzeit-Aktienkurs Cboe Global Markets Inc.
Bid:
Ask:
Aktienkurse zur Cboe Global Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 218,30 | 218,50 | 215,90 | 217,20 | -0,46% | - |
| 02.07.2026 | 217,60 | 222,20 | 216,20 | 218,20 | 0,00% | - |
| 01.07.2026 | 212,10 | 221,20 | 212,00 | 218,20 | 2,97% | - |
| 30.06.2026 | 203,70 | 212,70 | 201,20 | 211,90 | 4,75% | - |
| 29.06.2026 | 214,80 | 216,10 | 198,85 | 202,30 | -4,84% | 925,00 |
| 26.06.2026 | 213,80 | 215,50 | 211,30 | 212,60 | -1,16% | 1.800,00 |
| 25.06.2026 | 221,00 | 223,20 | 212,90 | 215,10 | -2,67% | 220,00 |
| 24.06.2026 | 224,90 | 233,00 | 219,80 | 221,00 | -2,21% | - |
| 23.06.2026 | 222,10 | 232,30 | 219,60 | 226,00 | 0,85% | 2.100,00 |
| 22.06.2026 | 220,50 | 226,70 | 217,10 | 224,10 | 2,05% | 240,00 |
| 19.06.2026 | 216,90 | 223,80 | 216,70 | 219,60 | 0,18% | - |
| 18.06.2026 | 223,80 | 225,40 | 215,40 | 219,20 | -1,39% | - |
| 17.06.2026 | 228,10 | 229,60 | 214,50 | 222,30 | -2,76% | - |
| 16.06.2026 | 251,80 | 254,40 | 228,00 | 228,60 | -9,61% | 38,00 |
| 15.06.2026 | 257,20 | 258,40 | 247,10 | 252,90 | -0,78% | 328,00 |
| 12.06.2026 | 255,90 | 257,60 | 251,90 | 254,90 | -0,04% | 405,00 |
| 11.06.2026 | 261,60 | 265,90 | 253,40 | 255,00 | -2,34% | 4.200,00 |
| 10.06.2026 | 250,80 | 261,40 | 244,10 | 261,10 | 3,78% | - |
| 09.06.2026 | 243,60 | 252,50 | 238,70 | 251,60 | 3,54% | - |
| 08.06.2026 | 244,30 | 245,20 | 237,60 | 243,00 | -0,45% | - |
| 05.06.2026 | 244,80 | 249,40 | 242,70 | 244,10 | -0,93% | 160,00 |
| 04.06.2026 | 245,20 | 249,20 | 243,10 | 246,40 | 0,28% | 2.590,00 |
| 03.06.2026 | 238,70 | 250,60 | 236,40 | 245,70 | 3,76% | 1.296,00 |
| 02.06.2026 | 258,50 | 260,70 | 232,00 | 236,80 | -8,64% | 1.743,00 |
| 01.06.2026 | 287,20 | 287,20 | 258,90 | 259,20 | -9,21% | - |
| 29.05.2026 | 295,30 | 297,60 | 281,10 | 285,50 | -3,35% | - |
| 28.05.2026 | 299,30 | 301,10 | 294,40 | 295,40 | -1,47% | - |
| 27.05.2026 | 304,70 | 306,40 | 298,80 | 299,80 | -1,77% | - |
| 26.05.2026 | 311,10 | 311,30 | 303,80 | 305,20 | -1,77% | - |
| 25.05.2026 | 310,90 | 311,30 | 309,10 | 310,70 | 0,81% | - |
| 22.05.2026 | 302,90 | 311,50 | 300,60 | 308,20 | 1,68% | 3.500,00 |
| 21.05.2026 | 311,80 | 313,70 | 302,70 | 303,10 | -2,45% | - |
| 20.05.2026 | 312,90 | 318,30 | 310,10 | 310,70 | -0,73% | 1.190,00 |
| 19.05.2026 | 315,50 | 319,60 | 312,60 | 313,00 | -0,76% | - |
| 18.05.2026 | 310,20 | 317,80 | 308,80 | 315,40 | 1,35% | 350,00 |
| 15.05.2026 | 307,20 | 313,70 | 305,90 | 311,20 | 1,04% | 700,00 |
| 14.05.2026 | 314,00 | 321,20 | 306,70 | 308,00 | -1,72% | 4.653,00 |
| 13.05.2026 | 303,70 | 314,20 | 301,70 | 313,40 | 3,50% | - |
| 12.05.2026 | 297,30 | 303,10 | 296,20 | 302,80 | 1,82% | - |
| 11.05.2026 | 296,00 | 297,60 | 288,30 | 297,40 | 0,61% | - |
| 08.05.2026 | 289,20 | 296,50 | 285,00 | 295,60 | 2,46% | - |
| 07.05.2026 | 294,70 | 295,10 | 284,20 | 288,50 | -1,33% | - |
| 06.05.2026 | 294,20 | 294,40 | 285,00 | 292,40 | -0,34% | 4.600,00 |
| 05.05.2026 | 290,60 | 296,00 | 289,30 | 293,40 | 1,21% | 647,00 |
| 04.05.2026 | 278,10 | 291,20 | 278,10 | 289,90 | 13,24% | 264,00 |
| 30.04.2026 | 261,10 | 262,70 | 254,80 | 256,00 | -2,10% | - |
| 29.04.2026 | 260,10 | 263,30 | 259,10 | 261,50 | 0,81% | - |
| 28.04.2026 | 254,60 | 260,60 | 254,20 | 259,40 | 1,73% | - |
| 27.04.2026 | 259,10 | 259,10 | 254,50 | 255,00 | -1,51% | - |
| 24.04.2026 | 257,40 | 259,70 | 254,40 | 258,90 | 0,66% | - |
| 23.04.2026 | 253,00 | 259,00 | 253,00 | 257,20 | 1,22% | - |
| 22.04.2026 | 256,00 | 257,90 | 250,80 | 254,10 | -0,55% | 5.150,00 |
| 21.04.2026 | 259,30 | 260,30 | 254,80 | 255,50 | -1,24% | - |
| 20.04.2026 | 253,70 | 260,60 | 253,60 | 258,70 | 1,13% | - |
| 17.04.2026 | 262,80 | 263,20 | 253,60 | 255,80 | -2,37% | 4.700,00 |
| 16.04.2026 | 258,70 | 262,90 | 258,20 | 262,00 | 1,51% | 2.800,00 |
| 15.04.2026 | 255,00 | 259,10 | 254,00 | 258,10 | 1,10% | - |
| 14.04.2026 | 255,20 | 256,50 | 250,20 | 255,30 | -0,04% | 1.080,00 |
| 13.04.2026 | 251,40 | 255,90 | 251,40 | 255,40 | 1,51% | 2.550,00 |
| 10.04.2026 | 252,20 | 253,70 | 250,40 | 251,60 | -0,20% | - |
| 09.04.2026 | 254,30 | 255,90 | 251,40 | 252,10 | -0,83% | - |
| 08.04.2026 | 255,50 | 259,70 | 243,00 | 254,20 | -0,78% | 6.320,00 |
| 07.04.2026 | 256,50 | 260,90 | 254,00 | 256,20 | 1,97% | 1.767,00 |
| 02.04.2026 | 239,55 | 251,55 | 239,55 | 251,25 | 3,99% | - |
| 01.04.2026 | 243,55 | 244,85 | 240,50 | 241,60 | -0,56% | - |
| 31.03.2026 | 248,10 | 249,05 | 241,05 | 242,95 | -1,08% | - |
| 30.03.2026 | 238,60 | 246,70 | 237,00 | 245,60 | 3,45% | - |
| 27.03.2026 | 244,90 | 246,10 | 236,70 | 237,40 | -2,53% | 270,00 |
| 26.03.2026 | 240,15 | 244,60 | 239,85 | 243,55 | 1,14% | - |
| 25.03.2026 | 244,35 | 246,15 | 239,65 | 240,80 | -1,43% | - |
| 24.03.2026 | 241,90 | 245,35 | 241,25 | 244,30 | 1,14% | - |
| 23.03.2026 | 243,75 | 251,00 | 241,05 | 241,55 | -1,89% | - |
| 20.03.2026 | 245,55 | 248,15 | 243,70 | 246,20 | 0,10% | - |
| 19.03.2026 | 251,25 | 251,25 | 244,35 | 245,95 | -1,97% | - |
| 18.03.2026 | 255,50 | 256,20 | 249,10 | 250,90 | -1,30% | - |
| 17.03.2026 | 252,85 | 257,60 | 252,30 | 254,20 | 0,28% | 152,00 |
| 16.03.2026 | 256,15 | 256,35 | 250,05 | 253,50 | -0,20% | 820,00 |
| 13.03.2026 | 251,65 | 256,95 | 251,25 | 254,00 | 0,67% | 310,00 |
| 12.03.2026 | 244,25 | 252,35 | 244,25 | 252,30 | 2,81% | - |
| 11.03.2026 | 245,80 | 249,90 | 244,15 | 245,40 | -0,43% | 490,00 |
| 10.03.2026 | 256,95 | 259,95 | 240,40 | 246,45 | -3,84% | 200,00 |
| 09.03.2026 | 256,70 | 261,75 | 256,30 | 256,30 | -1,04% | 1.600,00 |
| 06.03.2026 | 256,65 | 260,30 | 254,40 | 259,00 | 1,11% | - |
| 05.03.2026 | 258,75 | 259,45 | 253,10 | 256,15 | -0,70% | 410,00 |
| 04.03.2026 | 260,70 | 264,20 | 256,65 | 257,95 | -1,36% | - |
| 03.03.2026 | 255,15 | 262,45 | 249,65 | 261,50 | 2,59% | 2.069,00 |
| 02.03.2026 | 256,15 | 261,00 | 253,90 | 254,90 | 0,45% | - |
| 27.02.2026 | 246,30 | 256,45 | 245,00 | 253,75 | 2,28% | - |
| 26.02.2026 | 246,15 | 249,45 | 245,10 | 248,10 | 0,63% | - |
| 25.02.2026 | 248,25 | 250,25 | 244,55 | 246,55 | -1,02% | 1.588,00 |
| 24.02.2026 | 246,85 | 249,60 | 245,45 | 249,10 | 1,16% | 2.700,00 |
| 23.02.2026 | 242,40 | 248,75 | 242,40 | 246,25 | 0,72% | - |
| 20.02.2026 | 244,10 | 245,20 | 241,05 | 244,50 | 0,66% | - |
| 19.02.2026 | 241,45 | 246,05 | 239,95 | 242,90 | 0,21% | - |
| 18.02.2026 | 240,35 | 243,15 | 239,15 | 242,40 | 1,15% | - |
| 17.02.2026 | 231,55 | 241,40 | 230,60 | 239,65 | 3,28% | 1.000,00 |
| 16.02.2026 | 232,25 | 232,60 | 231,60 | 232,05 | 0,32% | - |
| 13.02.2026 | 227,80 | 231,40 | 225,25 | 231,30 | 1,31% | 2.047,00 |
| 12.02.2026 | 227,10 | 231,30 | 224,95 | 228,30 | 0,44% | - |
| 11.02.2026 | 230,45 | 232,35 | 226,60 | 227,30 | -1,20% | - |